美年健康(002044)股票行情 美年健康股票行情 002044股票行情_爱股网
美年健康(002044)股票行情
美年健康(002044)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.10 | 5.12 | 0.02 | 0.39% | 5.09 | 5.19 | 477332 | 24458.25 | 1.23% |
| 2025-10-23 | 5.05 | 5.10 | 0.01 | 0.20% | 5.03 | 5.12 | 536968 | 27224.75 | 1.39% |
| 2025-10-22 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.14 | 573077 | 29252.64 | 1.48% |
| 2025-10-21 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 498240 | 25446.72 | 1.29% |
| 2025-10-20 | 5.14 | 5.11 | 0.02 | 0.39% | 5.08 | 5.18 | 469680 | 24006.04 | 1.21% |
| 2025-10-17 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.21 | 692364 | 35535.09 | 1.79% |
| 2025-10-16 | 5.53 | 5.18 | -0.25 | -4.60% | 5.14 | 5.58 | 1685171 | 88785.15 | 4.35% |
| 2025-10-15 | 5.20 | 5.43 | 0.23 | 4.42% | 5.14 | 5.59 | 1534302 | 82342.04 | 3.96% |
| 2025-10-14 | 5.30 | 5.20 | -0.09 | -1.70% | 5.18 | 5.34 | 795068 | 41676.20 | 2.05% |
| 2025-10-13 | 4.98 | 5.29 | 0.18 | 3.52% | 4.94 | 5.35 | 2284759 | 119465.66 | 5.90% |
| 2025-10-10 | 5.19 | 5.11 | -0.09 | -1.73% | 5.10 | 5.19 | 701534 | 36029.07 | 1.81% |
| 2025-10-09 | 5.02 | 5.20 | 0.23 | 4.63% | 4.98 | 5.32 | 1667231 | 87094.55 | 4.30% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 498907 | 24844.38 | 1.29% |
| 2025-09-29 | 4.97 | 5.00 | 0.04 | 0.81% | 4.89 | 5.01 | 403595 | 19990.54 | 1.04% |
| 2025-09-26 | 5.01 | 4.96 | -0.08 | -1.59% | 4.95 | 5.03 | 541254 | 26999.92 | 1.40% |
| 2025-09-25 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.10 | 439923 | 22241.49 | 1.14% |
| 2025-09-24 | 4.96 | 5.04 | 0.06 | 1.20% | 4.94 | 5.04 | 411329 | 20595.43 | 1.06% |
| 2025-09-23 | 5.04 | 4.98 | -0.07 | -1.39% | 4.91 | 5.05 | 715989 | 35517.09 | 1.85% |
| 2025-09-22 | 5.10 | 5.05 | -0.06 | -1.17% | 5.02 | 5.11 | 568855 | 28725.20 | 1.47% |
| 2025-09-19 | 5.16 | 5.11 | -0.04 | -0.78% | 5.06 | 5.17 | 590869 | 30216.55 | 1.53% |
| 2025-09-18 | 5.30 | 5.15 | -0.11 | -2.09% | 5.11 | 5.33 | 927297 | 48353.50 | 2.39% |
| 2025-09-17 | 5.30 | 5.26 | -0.02 | -0.38% | 5.21 | 5.32 | 496974 | 26134.11 | 1.28% |
| 2025-09-16 | 5.19 | 5.28 | 0.09 | 1.73% | 5.17 | 5.32 | 845628 | 44337.25 | 2.18% |
| 2025-09-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.15 | 5.27 | 805272 | 41878.73 | 2.08% |
| 2025-09-12 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 631330 | 33376.95 | 1.63% |
| 2025-09-11 | 5.27 | 5.29 | 0.01 | 0.19% | 5.19 | 5.29 | 991054 | 51885.21 | 2.56% |
| 2025-09-10 | 5.28 | 5.28 | 0.02 | 0.38% | 5.25 | 5.32 | 426793 | 22546.27 | 1.10% |
| 2025-09-09 | 5.37 | 5.26 | -0.13 | -2.41% | 5.25 | 5.38 | 800100 | 42333.15 | 2.07% |
| 2025-09-08 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.49 | 857447 | 46344.29 | 2.21% |
| 2025-09-05 | 5.28 | 5.34 | 0.05 | 0.95% | 5.20 | 5.34 | 698571 | 36876.05 | 1.80% |
| 2025-09-04 | 5.26 | 5.29 | 0.03 | 0.57% | 5.20 | 5.39 | 1041569 | 55276.83 | 2.69% |
| 2025-09-03 | 5.36 | 5.26 | -0.09 | -1.68% | 5.25 | 5.41 | 837637 | 44534.19 | 2.16% |
| 2025-09-02 | 5.62 | 5.35 | -0.26 | -4.63% | 5.30 | 5.63 | 1403834 | 75858.91 | 3.62% |
| 2025-09-01 | 5.82 | 5.61 | -0.13 | -2.26% | 5.58 | 6.03 | 1727604 | 98933.40 | 4.46% |
| 2025-08-29 | 5.70 | 5.74 | 0.08 | 1.41% | 5.65 | 5.80 | 1266658 | 72427.34 | 3.27% |
| 2025-08-28 | 5.80 | 5.66 | -0.16 | -2.75% | 5.49 | 5.83 | 1774855 | 100283.91 | 4.58% |
| 2025-08-27 | 5.87 | 5.82 | 0.03 | 0.52% | 5.81 | 6.19 | 2452296 | 147102.41 | 6.33% |
| 2025-08-26 | 5.76 | 5.79 | -0.02 | -0.34% | 5.70 | 5.88 | 1130371 | 65485.55 | 2.92% |
| 2025-08-25 | 5.86 | 5.81 | -0.01 | -0.17% | 5.74 | 6.03 | 1676962 | 98514.70 | 4.33% |
| 2025-08-22 | 5.76 | 5.82 | 0.09 | 1.57% | 5.72 | 5.85 | 1096567 | 63507.69 | 2.83% |
| 2025-08-21 | 5.83 | 5.73 | -0.14 | -2.39% | 5.71 | 5.88 | 1259885 | 72844.23 | 3.25% |
| 2025-08-20 | 5.57 | 5.87 | 0.25 | 4.45% | 5.53 | 5.93 | 2284162 | 132256.23 | 5.90% |
| 2025-08-19 | 5.50 | 5.62 | 0.09 | 1.63% | 5.45 | 5.75 | 1764518 | 99572.76 | 4.56% |
| 2025-08-18 | 5.54 | 5.53 | 0.02 | 0.36% | 5.47 | 5.60 | 1690514 | 93523.08 | 4.37% |
| 2025-08-15 | 5.12 | 5.51 | 0.38 | 7.41% | 5.11 | 5.58 | 2380492 | 128169.87 | 6.15% |
| 2025-08-14 | 5.24 | 5.13 | -0.11 | -2.10% | 5.13 | 5.25 | 854775 | 44324.66 | 2.21% |
| 2025-08-13 | 5.27 | 5.24 | -0.02 | -0.38% | 5.20 | 5.28 | 861620 | 45089.61 | 2.23% |
| 2025-08-12 | 5.26 | 5.26 | 0.01 | 0.19% | 5.24 | 5.32 | 744396 | 39209.36 | 1.92% |
| 2025-08-11 | 5.22 | 5.25 | 0.03 | 0.57% | 5.20 | 5.27 | 680127 | 35636.44 | 1.76% |
| 2025-08-08 | 5.31 | 5.22 | -0.11 | -2.06% | 5.21 | 5.32 | 1145215 | 60017.18 | 2.96% |
| 2025-08-07 | 5.31 | 5.33 | 0.03 | 0.57% | 5.30 | 5.51 | 2167123 | 117333.76 | 5.60% |
| 2025-08-06 | 5.22 | 5.30 | 0.08 | 1.53% | 5.15 | 5.34 | 1425752 | 74931.85 | 3.68% |
| 2025-08-05 | 5.22 | 5.22 | -0.01 | -0.19% | 5.15 | 5.30 | 1012423 | 52774.13 | 2.61% |
| 2025-08-04 | 5.18 | 5.23 | 0.01 | 0.19% | 5.07 | 5.25 | 1423470 | 73066.20 | 3.68% |
| 2025-08-01 | 5.18 | 5.22 | 0.11 | 2.15% | 5.11 | 5.37 | 2176883 | 114410.93 | 5.62% |
| 2025-07-31 | 5.02 | 5.11 | 0.07 | 1.39% | 5.01 | 5.29 | 2372258 | 122721.44 | 6.13% |
| 2025-07-30 | 5.08 | 5.04 | -0.06 | -1.18% | 5.01 | 5.15 | 856255 | 43477.18 | 2.21% |
| 2025-07-29 | 5.09 | 5.10 | 0.01 | 0.20% | 4.98 | 5.11 | 966573 | 48765.78 | 2.50% |
| 2025-07-28 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 857802 | 43802.93 | 2.22% |
| 2025-07-25 | 5.16 | 5.14 | -0.01 | -0.19% | 5.10 | 5.18 | 633404 | 32606.47 | 1.64% |
| 2025-07-24 | 5.06 | 5.15 | 0.10 | 1.98% | 5.05 | 5.18 | 961183 | 49208.36 | 2.48% |
| 2025-07-23 | 5.04 | 5.05 | -0.01 | -0.20% | 5.02 | 5.14 | 846923 | 43140.04 | 2.19% |
| 2025-07-22 | 5.08 | 5.06 | -0.03 | -0.59% | 5.01 | 5.10 | 730205 | 36830.45 | 1.89% |
| 2025-07-21 | 5.05 | 5.09 | 0.00 | 0.00% | 5.05 | 5.14 | 731419 | 37234.79 | 1.89% |
| 2025-07-18 | 5.14 | 5.09 | -0.01 | -0.20% | 5.05 | 5.19 | 807695 | 41279.32 | 2.09% |
| 2025-07-17 | 5.09 | 5.10 | 0.00 | 0.00% | 5.03 | 5.13 | 762604 | 38735.07 | 1.97% |
| 2025-07-16 | 4.99 | 5.10 | 0.10 | 2.00% | 4.98 | 5.20 | 1798798 | 91981.13 | 4.65% |
| 2025-07-15 | 4.96 | 5.00 | 0.03 | 0.60% | 4.85 | 5.01 | 890221 | 43848.19 | 2.30% |
| 2025-07-14 | 5.06 | 4.97 | -0.09 | -1.78% | 4.96 | 5.07 | 703498 | 35151.55 | 1.82% |
| 2025-07-11 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.07 | 511903 | 25831.13 | 1.32% |
| 2025-07-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.00 | 5.08 | 483072 | 24292.74 | 1.25% |
| 2025-07-09 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.06 | 464582 | 23407.68 | 1.20% |
| 2025-07-08 | 4.99 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 344653 | 17327.30 | 0.89% |
| 2025-07-07 | 5.00 | 5.01 | -0.01 | -0.20% | 4.98 | 5.05 | 432482 | 21645.95 | 1.12% |
| 2025-07-04 | 5.03 | 5.02 | -0.02 | -0.40% | 5.01 | 5.10 | 390095 | 19654.92 | 1.01% |
| 2025-07-03 | 5.08 | 5.05 | -0.05 | -0.98% | 5.03 | 5.11 | 547737 | 27705.69 | 1.41% |
| 2025-07-02 | 5.14 | 5.10 | -0.09 | -1.73% | 5.06 | 5.17 | 603704 | 30819.99 | 1.56% |
| 2025-07-01 | 5.18 | 5.19 | 0.05 | 0.97% | 5.11 | 5.20 | 763006 | 39363.39 | 1.97% |
| 2025-06-30 | 5.20 | 5.14 | -0.10 | -1.91% | 5.10 | 5.22 | 934061 | 47928.36 | 2.41% |
| 2025-06-27 | 5.06 | 5.24 | 0.13 | 2.54% | 5.02 | 5.35 | 1611254 | 84290.22 | 4.16% |
深证大盘股票行情在线 K线走势图
美年健康(002044)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
